致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 19.97 | 20.66 | 0.48 | 2.38% | 19.90 | 20.96 | 28288 | 5836 | 2.81% |
| 2025-10-30 | 20.15 | 20.18 | 0.08 | 0.40% | 19.90 | 20.60 | 39941 | 8112 | 3.96% |
| 2025-10-29 | 22.19 | 20.10 | -2.29 | -10.23% | 19.90 | 22.44 | 84051 | 17355 | 8.34% |
| 2025-10-28 | 21.86 | 22.39 | 0.53 | 2.42% | 21.69 | 22.60 | 24078 | 5376 | 2.39% |
| 2025-10-27 | 21.79 | 21.86 | 0.07 | 0.32% | 21.40 | 22.07 | 19818 | 4306 | 1.97% |
| 2025-10-24 | 21.37 | 21.79 | 0.30 | 1.40% | 21.37 | 22.14 | 21063 | 4599 | 2.09% |
| 2025-10-23 | 21.54 | 21.49 | 0.28 | 1.32% | 20.98 | 21.54 | 17120 | 3635 | 1.70% |
| 2025-10-22 | 21.40 | 21.21 | -0.41 | -1.90% | 21.13 | 21.73 | 12420 | 2645 | 1.23% |
| 2025-10-21 | 21.58 | 21.62 | 0.02 | 0.09% | 21.41 | 21.71 | 13468 | 2908 | 1.34% |
| 2025-10-20 | 21.23 | 21.60 | 0.58 | 2.76% | 21.23 | 21.70 | 23063 | 4955 | 2.29% |
| 2025-10-17 | 22.31 | 21.02 | -0.93 | -4.24% | 21.00 | 22.31 | 27967 | 5974 | 2.77% |
| 2025-10-16 | 22.45 | 21.95 | -0.46 | -2.05% | 21.68 | 22.65 | 22580 | 4965 | 2.24% |
| 2025-10-15 | 22.41 | 22.41 | 0.08 | 0.36% | 22.04 | 22.86 | 16839 | 3777 | 1.67% |
| 2025-10-14 | 23.49 | 22.33 | -1.24 | -5.26% | 22.25 | 23.81 | 26126 | 5980 | 2.59% |
| 2025-10-13 | 23.03 | 23.57 | 0.17 | 0.73% | 22.42 | 24.16 | 27410 | 6412 | 2.72% |
| 2025-10-10 | 24.25 | 23.40 | -0.79 | -3.27% | 23.34 | 24.25 | 26424 | 6219 | 2.62% |
| 2025-10-09 | 24.34 | 24.19 | -0.06 | -0.25% | 24.14 | 24.95 | 33483 | 8212 | 3.32% |
| 2025-09-30 | 23.73 | 24.25 | 0.59 | 2.49% | 23.68 | 24.60 | 28669 | 6973 | 2.84% |
| 2025-09-29 | 24.14 | 23.66 | -0.52 | -2.15% | 23.52 | 24.28 | 30349 | 7221 | 3.01% |
| 2025-09-26 | 25.17 | 24.18 | -1.16 | -4.58% | 24.02 | 25.17 | 37127 | 9064 | 3.68% |
| 2025-09-25 | 24.93 | 25.34 | 0.45 | 1.81% | 24.80 | 25.76 | 42676 | 10835 | 4.23% |
| 2025-09-24 | 24.48 | 24.89 | 0.75 | 3.11% | 23.95 | 25.38 | 48405 | 11921 | 4.80% |
| 2025-09-23 | 24.62 | 24.14 | -0.46 | -1.87% | 23.30 | 24.62 | 51566 | 12277 | 5.11% |
| 2025-09-22 | 25.50 | 24.60 | -0.90 | -3.53% | 24.28 | 26.20 | 74973 | 18784 | 7.44% |
| 2025-09-19 | 24.85 | 25.50 | 0.91 | 3.70% | 24.28 | 25.50 | 72753 | 18186 | 7.22% |
| 2025-09-18 | 24.37 | 24.59 | 0.20 | 0.82% | 24.23 | 25.39 | 63480 | 15810 | 6.30% |
| 2025-09-17 | 23.82 | 24.39 | 0.49 | 2.05% | 23.61 | 24.68 | 43331 | 10525 | 4.30% |
| 2025-09-16 | 23.94 | 23.90 | 0.14 | 0.59% | 23.57 | 24.47 | 34154 | 8182 | 3.39% |
| 2025-09-15 | 23.59 | 23.76 | 0.17 | 0.72% | 22.93 | 24.38 | 43401 | 10222 | 4.30% |
| 2025-09-12 | 23.33 | 23.59 | 0.25 | 1.07% | 23.13 | 24.38 | 39266 | 9264 | 3.89% |
| 2025-09-11 | 22.85 | 23.34 | 0.48 | 2.10% | 22.38 | 23.53 | 27706 | 6406 | 2.75% |
| 2025-09-10 | 22.62 | 22.86 | 0.24 | 1.06% | 22.62 | 23.16 | 22312 | 5098 | 2.21% |
| 2025-09-09 | 22.85 | 22.62 | -0.36 | -1.57% | 22.50 | 23.68 | 35854 | 8257 | 3.56% |
| 2025-09-08 | 22.75 | 22.98 | 0.21 | 0.92% | 22.47 | 23.25 | 26330 | 6010 | 2.61% |
| 2025-09-05 | 22.69 | 22.77 | 0.45 | 2.02% | 22.10 | 22.93 | 31303 | 7029 | 3.10% |
| 2025-09-04 | 22.18 | 22.32 | 0.17 | 0.77% | 22.01 | 23.66 | 54371 | 12521 | 5.39% |
| 2025-09-03 | 23.28 | 22.15 | -0.95 | -4.11% | 21.98 | 23.33 | 31121 | 7001 | 3.09% |
| 2025-09-02 | 23.73 | 23.10 | -0.73 | -3.06% | 22.74 | 23.84 | 31427 | 7267 | 3.12% |
| 2025-09-01 | 23.80 | 23.83 | 0.33 | 1.40% | 23.30 | 24.50 | 36937 | 8797 | 3.66% |
| 2025-08-29 | 24.07 | 23.50 | -0.67 | -2.77% | 23.30 | 24.11 | 34532 | 8127 | 3.42% |
| 2025-08-28 | 24.04 | 24.17 | 0.10 | 0.42% | 23.37 | 24.70 | 53217 | 12790 | 5.28% |
| 2025-08-27 | 24.60 | 24.07 | -0.59 | -2.39% | 24.07 | 25.70 | 70826 | 17566 | 7.02% |
| 2025-08-26 | 24.67 | 24.66 | 0.30 | 1.23% | 24.42 | 25.38 | 51538 | 12848 | 5.11% |
| 2025-08-25 | 24.88 | 24.36 | -0.42 | -1.69% | 24.20 | 25.87 | 61501 | 15263 | 6.10% |
| 2025-08-22 | 23.94 | 24.78 | 0.89 | 3.73% | 23.77 | 25.00 | 61045 | 15026 | 6.05% |
| 2025-08-21 | 24.00 | 23.89 | -0.11 | -0.46% | 23.66 | 24.30 | 36370 | 8732 | 3.61% |
| 2025-08-20 | 23.94 | 24.00 | 0.00 | 0.00% | 23.16 | 24.40 | 46219 | 10967 | 4.58% |
| 2025-08-19 | 24.25 | 24.00 | -0.25 | -1.03% | 23.71 | 24.42 | 55262 | 13293 | 5.48% |
| 2025-08-18 | 21.72 | 24.25 | 2.53 | 11.65% | 21.72 | 24.79 | 85937 | 20236 | 8.52% |
| 2025-08-15 | 21.32 | 21.72 | 0.42 | 1.97% | 21.32 | 21.84 | 19687 | 4268 | 2.19% |
| 2025-08-14 | 22.06 | 21.30 | -0.73 | -3.31% | 21.30 | 22.11 | 22668 | 4921 | 2.52% |
| 2025-08-13 | 22.30 | 22.03 | -0.03 | -0.14% | 21.87 | 22.30 | 18904 | 4159 | 2.10% |
| 2025-08-12 | 22.50 | 22.06 | -0.34 | -1.52% | 22.00 | 22.56 | 19846 | 4392 | 2.20% |
| 2025-08-11 | 21.90 | 22.40 | 0.49 | 2.24% | 21.89 | 22.49 | 21910 | 4888 | 2.43% |
| 2025-08-08 | 22.52 | 21.91 | -0.61 | -2.71% | 21.78 | 22.52 | 30297 | 6656 | 3.37% |
| 2025-08-07 | 22.61 | 22.52 | -0.12 | -0.53% | 22.25 | 23.02 | 27594 | 6227 | 3.07% |
| 2025-08-06 | 22.56 | 22.64 | 0.20 | 0.89% | 22.23 | 22.72 | 30779 | 6930 | 3.42% |
| 2025-08-05 | 22.86 | 22.44 | -0.40 | -1.75% | 22.26 | 22.97 | 29015 | 6512 | 3.22% |
| 2025-08-04 | 22.20 | 22.84 | 0.56 | 2.51% | 21.98 | 23.10 | 45443 | 10303 | 5.05% |
| 2025-08-01 | 22.19 | 22.28 | -0.03 | -0.13% | 21.53 | 22.60 | 48569 | 10689 | 5.40% |
| 2025-07-31 | 21.52 | 22.31 | 0.76 | 3.53% | 21.52 | 23.32 | 55217 | 12490 | 6.13% |
| 2025-07-30 | 21.74 | 21.55 | -0.17 | -0.78% | 21.40 | 22.06 | 23360 | 5052 | 2.59% |
| 2025-07-29 | 22.21 | 21.72 | -0.16 | -0.73% | 21.60 | 22.22 | 24840 | 5419 | 2.76% |
| 2025-07-28 | 22.01 | 21.88 | -0.25 | -1.13% | 21.28 | 22.48 | 39298 | 8523 | 4.37% |
| 2025-07-25 | 20.99 | 22.13 | 1.23 | 5.89% | 20.88 | 22.55 | 50193 | 10926 | 5.58% |
| 2025-07-24 | 20.85 | 20.90 | 0.09 | 0.43% | 20.75 | 21.19 | 19050 | 3988 | 2.12% |